시장 데이터를 불러오는 중
전체 종목
Fortuna Hedged Bitcoin ETF 과거 주가
Fortuna Hedged Bitcoin ETF · HBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortuna Hedged Bitcoin ETF · HBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,774 | ₩28,774 | ₩28,678 | ₩28,678 | -0.33% | 800 |
| 2026.10.08 | ₩28,638 | ₩28,638 | ₩28,638 | ₩28,638 | 0.00% | 100 |
| 2026.10.07 | ₩29,020 | ₩29,020 | ₩29,020 | ₩29,020 | 0.00% | 100 |
| 2026.10.06 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 100 |
| 2026.10.05 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 100 |
| 2026.10.02 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 100 |
| 2026.10.01 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 100 |
| 2026.09.30 | ₩29,366 | ₩29,366 | ₩29,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,366 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,313 | ₩29,313 | ₩29,313 | ₩29,313 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,271 | ₩29,271 | ₩29,271 | ₩29,271 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,360 | ₩27,360 | ₩27,360 | ₩27,360 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,268 | ₩27,268 | ₩27,268 | ₩27,268 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,321 | ₩27,321 | ₩27,321 | ₩27,321 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,109 | ₩28,109 | ₩28,109 | ₩28,109 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,661 | ₩27,661 | ₩27,661 | ₩27,661 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,610 | ₩27,610 | ₩27,610 | ₩27,610 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,419 | ₩28,419 | ₩28,419 | ₩28,419 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,995 | ₩28,995 | ₩28,995 | ₩28,995 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,754 | ₩27,754 | ₩27,754 | ₩27,754 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,813 | ₩27,813 | ₩27,813 | ₩27,813 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,333 | ₩28,333 | ₩28,221 | ₩28,221 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,441 | ₩28,441 | ₩28,441 | ₩28,441 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,396 | ₩28,396 | ₩28,396 | ₩28,396 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,161 | ₩26,161 | ₩26,161 | ₩26,161 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,782 | ₩23,782 | ₩23,782 | ₩23,782 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,666 | ₩23,666 | ₩23,666 | ₩23,666 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,275 | ₩23,275 | ₩23,275 | ₩23,275 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,419 | ₩23,419 | ₩23,419 | ₩23,419 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,414 | ₩23,414 | ₩23,414 | ₩23,414 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,454 | ₩23,454 | ₩23,454 | ₩23,454 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,582 | ₩23,607 | ₩23,582 | ₩23,607 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,897 | ₩23,897 | ₩23,897 | ₩23,897 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,742 | ₩23,742 | ₩23,742 | ₩23,742 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,891 | ₩23,891 | ₩23,891 | ₩23,891 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,716 | ₩23,716 | ₩23,716 | ₩23,716 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,609 | ₩23,609 | ₩23,609 | ₩23,609 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,542 | ₩23,542 | ₩23,542 | ₩23,542 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,871 | ₩23,871 | ₩23,871 | ₩23,871 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩23,971 | ₩23,971 | ₩23,971 | ₩23,971 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,147 | ₩24,147 | ₩24,147 | ₩24,147 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,352 | ₩24,352 | ₩24,352 | ₩24,352 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,766 | ₩24,766 | ₩24,766 | ₩24,766 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,963 | ₩24,963 | ₩24,963 | ₩24,963 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,711 | ₩24,711 | ₩24,538 | ₩24,538 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,210 | ₩24,261 | ₩24,210 | ₩24,261 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,277 | ₩24,277 | ₩24,277 | ₩24,277 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,519 | ₩24,519 | ₩24,519 | ₩24,519 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,419 | ₩24,419 | ₩24,419 | ₩24,419 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,693 | ₩23,693 | ₩23,693 | ₩23,693 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,244 | ₩24,244 | ₩24,244 | ₩24,244 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,909 | ₩24,035 | ₩23,869 | ₩24,035 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,733 | ₩23,733 | ₩23,733 | ₩23,733 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,245 | ₩24,245 | ₩24,245 | ₩24,245 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,642 | ₩24,244 | ₩23,642 | ₩24,244 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,602 | ₩23,602 | ₩23,602 | ₩23,602 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,228 | ₩23,228 | ₩23,190 | ₩23,190 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,074 | ₩23,074 | ₩23,074 | ₩23,074 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,974 | ₩23,030 | ₩22,974 | ₩23,030 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,029 | ₩23,029 | ₩23,029 | ₩23,029 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,128 | ₩23,128 | ₩23,128 | ₩23,128 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,321 | ₩23,321 | ₩23,225 | ₩23,225 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,295 | ₩23,295 | ₩23,255 | ₩23,255 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,562 | ₩23,562 | ₩23,562 | ₩23,562 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,777 | ₩23,777 | ₩23,777 | ₩23,777 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,415 | ₩23,415 | ₩23,415 | ₩23,415 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,518 | ₩23,518 | ₩23,518 | ₩23,518 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,382 | ₩23,382 | ₩23,382 | ₩23,382 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,431 | ₩23,431 | ₩23,431 | ₩23,431 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,603 | ₩23,603 | ₩23,603 | ₩23,603 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,361 | ₩23,490 | ₩23,308 | ₩23,490 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,782 | ₩23,782 | ₩23,782 | ₩23,782 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,270 | ₩24,270 | ₩24,043 | ₩24,043 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,308 | ₩24,308 | ₩24,308 | ₩24,308 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,353 | ₩25,353 | ₩25,199 | ₩25,199 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,823 | ₩25,823 | ₩25,823 | ₩25,823 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,567 | ₩25,847 | ₩25,567 | ₩25,847 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,745 | ₩26,745 | ₩26,745 | ₩26,745 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,635 | ₩26,635 | ₩26,635 | ₩26,635 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,211 | ₩27,211 | ₩27,165 | ₩27,165 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩26,997 | ₩27,190 | ₩26,997 | ₩27,190 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩26,945 | ₩26,945 | ₩26,945 | ₩26,945 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,565 | ₩27,565 | ₩27,565 | ₩27,565 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,852 | ₩28,467 | ₩27,852 | ₩28,218 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,812 | ₩27,812 | ₩27,722 | ₩27,722 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,079 | ₩28,079 | ₩28,073 | ₩28,073 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,415 | ₩28,415 | ₩28,415 | ₩28,415 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,053 | ₩28,093 | ₩27,920 | ₩27,920 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,335 | ₩28,335 | ₩28,335 | ₩28,335 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,427 | ₩28,427 | ₩28,409 | ₩28,409 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,464 | ₩27,533 | ₩27,451 | ₩27,533 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,192 | ₩27,192 | ₩27,192 | ₩27,192 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,358 | ₩27,358 | ₩27,026 | ₩27,026 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,184 | ₩27,283 | ₩27,184 | ₩27,283 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,785 | ₩27,785 | ₩27,485 | ₩27,485 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,053 | ₩28,053 | ₩27,827 | ₩27,827 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,415 | ₩28,415 | ₩28,415 | ₩28,415 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,411 | ₩27,411 | ₩27,173 | ₩27,173 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,224 | ₩27,603 | ₩27,224 | ₩27,603 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,153 | ₩28,153 | ₩28,028 | ₩28,028 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩27,037 | ₩27,382 | ₩27,037 | ₩27,382 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,049 | ₩27,049 | ₩27,049 | ₩27,049 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,529 | ₩26,804 | ₩26,402 | ₩26,804 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,101 | ₩26,449 | ₩26,101 | ₩26,431 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,355 | ₩26,355 | ₩26,223 | ₩26,223 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,366 | ₩25,676 | ₩25,366 | ₩25,676 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,567 | ₩25,615 | ₩25,567 | ₩25,615 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,386 | ₩25,386 | ₩25,386 | ₩25,386 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,799 | ₩25,799 | ₩25,799 | ₩25,799 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,732 | ₩25,732 | ₩25,732 | ₩25,732 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,468 | ₩25,468 | ₩25,468 | ₩25,468 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,567 | ₩25,593 | ₩25,532 | ₩25,532 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,135 | ₩26,135 | ₩26,135 | ₩26,135 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,943 | ₩26,943 | ₩26,712 | ₩26,712 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩26,997 | ₩26,997 | ₩26,765 | ₩26,765 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,184 | ₩27,237 | ₩27,170 | ₩27,229 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,558 | ₩27,558 | ₩27,384 | ₩27,384 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,413 | ₩28,413 | ₩28,224 | ₩28,224 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,170 | ₩27,229 | ₩27,130 | ₩27,229 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,281 | ₩27,281 | ₩27,281 | ₩27,281 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,411 | ₩27,411 | ₩27,117 | ₩27,117 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,790 | ₩26,938 | ₩26,790 | ₩26,938 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,946 | ₩27,946 | ₩27,732 | ₩27,732 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,654 | ₩28,654 | ₩28,388 | ₩28,388 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩26,970 | ₩26,970 | ₩26,838 | ₩26,838 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,104 | ₩27,174 | ₩27,104 | ₩27,174 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,449 | ₩26,502 | ₩26,203 | ₩26,203 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,783 | ₩26,783 | ₩26,645 | ₩26,645 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,358 | ₩27,358 | ₩27,190 | ₩27,231 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩25,937 | ₩25,937 | ₩25,937 | ₩25,937 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,248 | ₩26,302 | ₩26,096 | ₩26,096 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,311 | ₩27,311 | ₩27,311 | ₩27,311 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,337 | ₩27,351 | ₩27,277 | ₩27,351 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,598 | ₩27,598 | ₩27,526 | ₩27,526 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,652 | ₩27,652 | ₩27,565 | ₩27,565 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,538 | ₩27,538 | ₩27,538 | ₩27,538 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,622 | ₩27,622 | ₩27,577 | ₩27,577 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,852 | ₩27,865 | ₩27,648 | ₩27,648 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,833 | ₩27,833 | ₩27,833 | ₩27,833 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,959 | ₩27,959 | ₩27,896 | ₩27,896 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩28,007 | ₩28,007 | ₩28,007 | ₩28,007 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,306 | ₩28,306 | ₩28,277 | ₩28,277 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,563 | ₩28,563 | ₩28,563 | ₩28,563 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,881 | ₩29,135 | ₩28,881 | ₩29,091 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,088 | ₩29,179 | ₩29,088 | ₩29,179 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,081 | ₩30,081 | ₩30,081 | ₩30,081 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,763 | ₩29,774 | ₩29,763 | ₩29,774 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,422 | ₩30,422 | ₩30,422 | ₩30,422 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,752 | ₩30,752 | ₩30,311 | ₩30,311 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩31,902 | ₩32,039 | ₩31,902 | ₩32,039 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,543 | ₩32,543 | ₩32,213 | ₩32,213 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,810 | ₩33,071 | ₩32,810 | ₩33,039 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,185 | ₩32,185 | ₩32,185 | ₩32,185 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,541 | ₩31,541 | ₩31,514 | ₩31,514 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,473 | ₩31,473 | ₩31,221 | ₩31,221 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,648 | ₩31,648 | ₩31,367 | ₩31,400 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,829 | ₩31,915 | ₩31,688 | ₩31,836 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,394 | ₩31,394 | ₩31,132 | ₩31,132 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩30,966 | ₩30,966 | ₩30,657 | ₩30,657 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,482 | ₩30,482 | ₩30,482 | ₩30,482 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,538 | ₩30,636 | ₩30,538 | ₩30,636 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,565 | ₩30,592 | ₩30,565 | ₩30,569 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,766 | ₩30,766 | ₩30,720 | ₩30,720 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,447 | ₩31,447 | ₩30,953 | ₩31,081 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,193 | ₩31,199 | ₩30,913 | ₩31,199 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,126 | ₩31,247 | ₩30,071 | ₩30,092 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩30,949 | ₩31,447 | ₩30,447 | ₩30,447 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,160 | ₩34,230 | ₩34,160 | ₩34,230 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,869 | ₩35,374 | ₩34,869 | ₩35,374 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,777 | ₩35,777 | ₩35,685 | ₩35,685 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,273 | ₩35,273 | ₩35,273 | ₩35,273 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,871 | ₩35,918 | ₩35,644 | ₩35,918 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,893 | ₩34,040 | ₩33,759 | ₩33,989 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,579 | ₩36,579 | ₩35,664 | ₩35,664 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,490 | ₩35,490 | ₩35,490 | ₩35,490 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,508 | ₩34,802 | ₩34,508 | ₩34,725 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,468 | ₩35,398 | ₩34,374 | ₩35,398 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,416 | ₩35,416 | ₩35,283 | ₩35,322 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,188 | ₩36,188 | ₩36,188 | ₩36,188 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,876 | ₩37,876 | ₩36,955 | ₩37,120 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,755 | ₩37,755 | ₩37,565 | ₩37,565 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,624 | ₩38,624 | ₩38,473 | ₩38,473 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,154 | ₩37,908 | ₩37,154 | ₩37,908 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,702 | ₩37,702 | ₩37,273 | ₩37,273 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,771 | ₩39,052 | ₩38,771 | ₩38,834 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,319 | ₩39,332 | ₩38,913 | ₩38,913 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,602 | ₩40,602 | ₩40,047 | ₩40,047 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,644 | ₩41,644 | ₩40,912 | ₩40,912 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,270 | ₩41,524 | ₩41,217 | ₩41,313 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩39,960 | ₩40,152 | ₩39,960 | ₩40,152 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩39,960 | ₩40,348 | ₩39,960 | ₩40,125 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,523 | ₩39,523 | ₩39,523 | ₩39,523 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,722 | ₩40,722 | ₩40,625 | ₩40,625 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,321 | ₩40,364 | ₩40,188 | ₩40,364 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,539 | ₩39,539 | ₩39,539 | ₩39,539 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,779 | ₩39,779 | ₩39,779 | ₩39,779 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,209 | ₩40,209 | ₩40,209 | ₩40,209 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,497 | ₩41,497 | ₩40,551 | ₩40,551 | -2.28% | 300 |
|---|